Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.72 | 21.29 | 20.71 | 21.27 | 13,620,542 | +0.11(+0.52%) |
Jan 30, 2017 | 21.13 | 21.17 | 21.06 | 21.17 | 7,862,659 | +0.03(+0.15%) |
Jan 27, 2017 | 21.05 | 21.16 | 20.95 | 21.13 | 9,444,200 | +0.26(+1.23%) |
Jan 26, 2017 | 21.54 | 21.55 | 20.81 | 20.88 | 13,301,177 | -0.45(-2.09%) |
Jan 25, 2017 | 21.27 | 21.40 | 21.17 | 21.32 | 6,133,037 | +0.23(+1.11%) |
Jan 24, 2017 | 21.04 | 21.19 | 20.82 | 21.09 | 11,878,769 | -0.09(-0.41%) |
Jan 23, 2017 | 21.17 | 21.21 | 20.99 | 21.17 | 7,048,657 | +0.02(+0.11%) |
Jan 20, 2017 | 21.40 | 21.42 | 20.99 | 21.15 | 12,960,118 | -0.66(-3.01%) |
Jan 19, 2017 | 22.06 | 22.12 | 21.73 | 21.81 | 4,721,422 | -0.46(-2.07%) |
Jan 18, 2017 | 22.38 | 22.39 | 22.21 | 22.27 | 7,861,100 | +0.02(+0.11%) |
Jan 17, 2017 | 22.42 | 22.42 | 22.17 | 22.24 | 9,370,179 | -0.09(-0.38%) |
Jan 13, 2017 | 22.33 | 22.33 | 22.33 | 0 | +0.27(+1.20%) | |
Jan 12, 2017 | 21.97 | 22.13 | 21.89 | 22.06 | 10,942,099 | +0.05(+0.21%) |
Jan 11, 2017 | 22.24 | 22.36 | 21.85 | 22.02 | 9,151,077 | -0.45(-1.98%) |
Jan 10, 2017 | 22.44 | 22.51 | 22.35 | 22.46 | 6,823,752 | +0.17(+0.77%) |
Jan 09, 2017 | 22.13 | 22.33 | 22.09 | 22.29 | 5,322,772 | +0.08(+0.35%) |
Jan 06, 2017 | 22.20 | 22.31 | 22.13 | 22.21 | 7,750,596 | -0.20(-0.91%) |
Jan 05, 2017 | 22.13 | 22.47 | 22.07 | 22.42 | 7,145,906 | +0.59(+2.72%) |
Jan 04, 2017 | 21.87 | 21.71 | 21.82 | 5,839,073 | +0.17(+0.79%) | |
Jan 03, 2017 | 21.51 | 21.67 | 21.44 | 21.65 | 6,567,008 | +0.30(+1.43%) |
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 21.38 | 21.54 | 21.31 | 21.38 | 5,874,750 | +0.12(+0.55%) |
Dec 28, 2016 | 21.50 | 21.52 | 21.24 | 21.26 | 6,135,797 | -0.04(-0.18%) |
Dec 27, 2016 | 21.39 | 21.49 | 21.27 | 21.30 | 3,818,595 | -0.04(-0.18%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.10(+0.48%) | |
Dec 22, 2016 | 21.23 | 21.30 | 21.14 | 21.24 | 16,140,668 | +0.09(+0.44%) |
Dec 21, 2016 | 21.23 | 21.03 | 21.14 | 15,674,166 | +0.03(+0.15%) | |
Dec 20, 2016 | 21.16 | 21.24 | 21.03 | 21.11 | 15,759,426 | +0.05(+0.26%) |
Dec 19, 2016 | 21.31 | 21.43 | 21.03 | 21.06 | 20,432,430 | -0.71(-3.27%) |
Dec 16, 2016 | 21.87 | 21.88 | 21.62 | 21.77 | 10,852,529 | +0.12(+0.58%) |
Dec 15, 2016 | 21.43 | 21.71 | 21.41 | 21.64 | 15,420,564 | +0.32(+1.50%) |
Dec 14, 2016 | 21.68 | 21.70 | 21.30 | 21.32 | 13,827,338 | -0.32(-1.48%) |
Dec 13, 2016 | 21.32 | 21.67 | 21.27 | 21.64 | 13,601,976 | +0.59(+2.82%) |
Dec 12, 2016 | 20.96 | 21.17 | 20.93 | 21.05 | 9,284,863 | -0.17(-0.81%) |
Dec 09, 2016 | 20.87 | 21.42 | 20.86 | 21.22 | 11,106,357 | +0.70(+3.39%) |
Dec 08, 2016 | 20.42 | 20.56 | 20.33 | 20.52 | 9,231,841 | +0.33(+1.62%) |
Dec 07, 2016 | 20.36 | 20.36 | 19.96 | 20.20 | 14,853,217 | -0.12(-0.62%) |
Dec 06, 2016 | 20.33 | 20.36 | 20.20 | 20.32 | 6,592,076 | +0.15(+0.74%) |
Dec 05, 2016 | 20.34 | 20.35 | 20.06 | 20.17 | 10,179,857 | -0.05(-0.27%) |
Dec 02, 2016 | 20.27 | 20.40 | 20.20 | 20.23 | 11,310,504 | +0.06(+0.31%) |
Dec 01, 2016 | 20.48 | 20.52 | 20.13 | 20.17 | 11,519,346 | -0.26(-1.26%) |
Nov 30, 2016 | 20.81 | 20.86 | 20.39 | 20.42 | 13,568,536 | -0.45(-2.13%) |
Nov 29, 2016 | 20.97 | 21.08 | 20.86 | 20.87 | 8,156,909 | -0.02(-0.07%) |
Nov 28, 2016 | 20.90 | 21.06 | 20.81 | 20.88 | 8,151,124 | -0.29(-1.37%) |
Nov 25, 2016 | 21.27 | 21.27 | 21.05 | 21.17 | 12,248,047 | +0.57(+2.77%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.20 | 21.22 | 20.61 | 20.65 | 17,688,896 | -0.71(-3.33%) |
Nov 21, 2016 | 21.28 | 21.42 | 21.27 | 21.36 | 5,421,937 | +0.17(+0.81%) |
Nov 18, 2016 | 21.13 | 21.31 | 21.09 | 21.19 | 8,952,194 | -0.18(-0.84%) |
Nov 17, 2016 | 21.41 | 21.49 | 21.35 | 21.37 | 10,122,377 | -0.04(-0.18%) |
Nov 16, 2016 | 21.44 | 21.63 | 21.38 | 21.41 | 8,289,638 | -0.18(-0.83%) |
Nov 15, 2016 | 21.43 | 21.68 | 21.38 | 21.59 | 4,498,574 | -0.02(-0.07%) |
Nov 14, 2016 | 21.54 | 21.76 | 21.51 | 21.60 | 6,961,473 | -0.26(-1.18%) |
Nov 11, 2016 | 21.57 | 22.17 | 21.50 | 21.86 | 15,516,266 | +0.23(+1.08%) |
Nov 10, 2016 | 21.41 | 22.04 | 21.41 | 21.63 | 22,152,704 | -0.99(-4.39%) |
Nov 09, 2016 | 22.42 | 22.78 | 22.17 | 22.62 | 11,775,941 | +0.75(+3.43%) |
Nov 08, 2016 | 21.88 | 21.95 | 21.81 | 21.87 | 5,384,588 | +0.08(+0.36%) |
Nov 07, 2016 | 21.67 | 21.84 | 21.67 | 21.79 | 4,668,187 | +0.18(+0.83%) |
Nov 04, 2016 | 21.66 | 21.77 | 21.59 | 21.61 | 7,296,169 | -0.06(-0.29%) |
Nov 03, 2016 | 22.11 | 22.14 | 21.61 | 21.67 | 5,730,649 | -0.37(-1.67%) |
Nov 02, 2016 | 22.23 | 22.25 | 21.97 | 22.04 | 7,763,983 | +0.17(+0.79%) |